HVT - HAVERTY FURNITURE COMPANIES INC
22.12
-0.080 -0.362%
Share volume: 199,779
Last Updated: 03-11-2025
Retail/Retail – Home Furnishings Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$22.20
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $22.34 | $22.34 | $22.34 | $22.34 | $21.62 | $21.62 | $22.12 | $22.12 | 199,779 | $199,779.00 |
| 03-10-2025 | $21.77 | $21.77 | $22.32 | $22.32 | $21.74 | $21.74 | $22.20 | $22.20 | 194,716 | $194,716.00 |
| 03-07-2025 | $22.18 | $22.18 | $22.24 | $22.24 | $21.69 | $21.69 | $21.82 | $21.82 | 127,433 | $127,433.00 |
| 03-06-2025 | $21.43 | $21.43 | $22.12 | $22.12 | $21.23 | $21.23 | $21.97 | $21.97 | 178,269 | $178,269.00 |
| 03-05-2025 | $21.57 | $21.25 | $21.96 | $21.64 | $21.26 | $20.94 | $21.87 | $21.55 | 151,437 | $151,437.00 |
| 03-04-2025 | $21.87 | $21.55 | $22.09 | $21.77 | $21.35 | $21.04 | $21.55 | $21.23 | 209,542 | $209,542.00 |
| 03-03-2025 | $22.95 | $22.61 | $23.38 | $23.04 | $22.27 | $21.94 | $22.27 | $21.94 | 176,191 | $176,191.00 |
| 02-28-2025 | $22.74 | $22.74 | $22.87 | $22.87 | $22.17 | $22.17 | $22.83 | $22.83 | 611,981 | $602,517.00 |
| 02-27-2025 | $22.38 | $22.38 | $22.80 | $22.80 | $21.73 | $21.73 | $22.74 | $22.74 | 181,260 | $181,260.00 |
| 02-26-2025 | $22.90 | $22.90 | $23.01 | $23.01 | $22.24 | $22.24 | $22.49 | $22.49 | 172,827 | $172,827.00 |